Mercados españoles abiertos en 4 hrs 47 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.346,26 +143,89 (+0,38%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.210,45 -1.137,11 (-1,95%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531C00075000 | 2024-04-19 11:31AM EDT | 75.00 | 36.08 | 52.50 | 55.60 | 0.00 | - | 2 | 2 | 121.00% |
| ANF240531C00085000 | 2024-04-19 9:47AM EDT | 85.00 | 27.37 | 43.00 | 46.00 | 0.00 | - | 2 | 5 | 111.72% |
| ANF240531C00090000 | 2024-04-18 1:20PM EDT | 90.00 | 23.30 | 38.00 | 41.00 | 0.00 | - | - | 3 | 98.97% |
| ANF240531C00095000 | 2024-04-26 12:13PM EDT | 95.00 | 27.20 | 34.00 | 35.90 | 0.00 | - | 4 | 4 | 96.53% |
| ANF240531C00100000 | 2024-05-07 3:00PM EDT | 100.00 | 31.04 | 29.00 | 32.00 | 0.00 | - | 10 | 23 | 93.14% |
| ANF240531C00104000 | 2024-04-16 9:48AM EDT | 104.00 | 14.70 | 25.10 | 28.00 | 0.00 | - | - | 1 | 83.30% |
| ANF240531C00105000 | 2024-05-07 3:00PM EDT | 105.00 | 26.79 | 24.10 | 26.50 | 0.00 | - | 2 | 4 | 77.03% |
| ANF240531C00107000 | 2024-04-15 3:30PM EDT | 107.00 | 13.62 | 22.60 | 26.00 | 0.00 | - | - | 2 | 85.18% |
| ANF240531C00108000 | 2024-04-22 10:06AM EDT | 108.00 | 13.11 | 22.00 | 25.50 | 0.00 | - | - | 1 | 87.74% |
| ANF240531C00109000 | 2024-04-16 9:48AM EDT | 109.00 | 12.00 | 22.10 | 23.30 | 0.00 | - | - | 1 | 84.28% |
| ANF240531C00110000 | 2024-05-08 12:51PM EDT | 110.00 | 22.55 | 20.10 | 22.60 | +4.07 | +22.02% | 1 | 12 | 77.39% |
| ANF240531C00112000 | 2024-04-25 10:14AM EDT | 112.00 | 11.49 | 19.10 | 22.00 | 0.00 | - | - | 2 | 84.67% |
| ANF240531C00113000 | 2024-04-17 3:40PM EDT | 113.00 | 11.33 | 18.80 | 21.00 | 0.00 | - | 5 | 10 | 85.17% |
| ANF240531C00114000 | 2024-04-30 9:46AM EDT | 114.00 | 17.32 | 18.70 | 19.50 | 0.00 | - | - | 5 | 84.03% |
| ANF240531C00115000 | 2024-05-07 3:00PM EDT | 115.00 | 18.85 | 18.00 | 19.10 | 0.00 | - | 1 | 13 | 85.18% |
| ANF240531C00116000 | 2024-05-06 10:13AM EDT | 116.00 | 19.18 | 17.40 | 18.60 | 0.00 | - | 1 | 13 | 86.15% |
| ANF240531C00118000 | 2024-05-03 2:24PM EDT | 118.00 | 16.60 | 15.20 | 17.00 | 0.00 | - | 3 | 20 | 80.44% |
| ANF240531C00119000 | 2024-05-06 11:39AM EDT | 119.00 | 16.60 | 15.50 | 18.00 | 0.00 | - | 2 | 5 | 91.46% |
| ANF240531C00120000 | 2024-05-07 1:24PM EDT | 120.00 | 16.40 | 14.80 | 15.80 | 0.00 | - | 3 | 813 | 84.06% |
| ANF240531C00121000 | 2024-05-07 9:56AM EDT | 121.00 | 16.30 | 14.30 | 15.00 | 0.00 | - | 1 | 5 | 83.48% |
| ANF240531C00122000 | 2024-05-07 9:56AM EDT | 122.00 | 15.70 | 12.20 | 14.60 | 0.00 | - | 1 | 1 | 77.81% |
| ANF240531C00123000 | 2024-05-07 10:19AM EDT | 123.00 | 15.00 | 11.90 | 13.70 | 0.00 | - | 3 | 5 | 77.49% |
| ANF240531C00124000 | 2024-05-07 12:41PM EDT | 124.00 | 14.00 | 12.70 | 13.30 | 0.00 | - | 3 | 5 | 83.50% |
| ANF240531C00125000 | 2024-05-07 10:19AM EDT | 125.00 | 12.87 | 10.70 | 13.80 | -0.93 | -6.74% | 1 | 14 | 81.65% |
| ANF240531C00126000 | 2024-05-07 10:19AM EDT | 126.00 | 13.30 | 11.40 | 12.20 | 0.00 | - | 1 | 7 | 82.10% |
| ANF240531C00127000 | 2024-05-06 9:56AM EDT | 127.00 | 12.60 | 11.10 | 11.50 | 0.00 | - | 11 | 14 | 82.03% |
| ANF240531C00128000 | 2024-05-07 2:44PM EDT | 128.00 | 11.36 | 10.30 | 11.50 | -0.03 | -0.26% | 1 | 3 | 82.62% |
| ANF240531C00129000 | 2024-05-07 9:45AM EDT | 129.00 | 10.70 | 9.70 | 10.80 | -1.10 | -9.32% | 1 | 11 | 81.14% |
| ANF240531C00130000 | 2024-05-08 3:50PM EDT | 130.00 | 9.80 | 9.70 | 10.10 | -0.30 | -2.97% | 57 | 40 | 81.88% |
| ANF240531C00132000 | 2024-05-03 11:35AM EDT | 132.00 | 9.00 | 8.10 | 9.20 | 0.00 | - | 1 | 1 | 78.76% |
| ANF240531C00133000 | 2024-05-08 3:00PM EDT | 133.00 | 8.70 | 8.10 | 8.80 | -0.90 | -9.38% | 4 | 5 | 80.32% |
| ANF240531C00135000 | 2024-05-07 2:44PM EDT | 135.00 | 8.25 | 7.60 | 8.00 | 0.00 | - | 4 | 15 | 81.20% |
| ANF240531C00140000 | 2024-05-08 12:51PM EDT | 140.00 | 6.36 | 5.70 | 6.30 | -0.34 | -5.07% | 5 | 869 | 80.13% |
| ANF240531C00145000 | 2024-05-07 3:54PM EDT | 145.00 | 4.60 | 4.60 | 4.90 | -0.20 | -4.17% | 4 | 31 | 81.05% |
| ANF240531C00150000 | 2024-05-08 10:31AM EDT | 150.00 | 4.00 | 3.20 | 3.80 | +0.19 | +4.99% | 1 | 15 | 79.57% |
| ANF240531C00155000 | 2024-05-06 12:12PM EDT | 155.00 | 3.20 | 2.55 | 2.95 | 0.00 | - | 6 | 8 | 80.69% |
| ANF240531C00160000 | 2024-05-03 11:35AM EDT | 160.00 | 2.20 | 1.85 | 2.45 | 0.00 | - | 1 | 11 | 81.64% |
| ANF240531C00165000 | 2024-05-03 2:28PM EDT | 165.00 | 1.75 | 1.35 | 1.75 | 0.00 | - | 3 | 5 | 80.71% |
| ANF240531C00170000 | 2024-05-07 2:47PM EDT | 170.00 | 1.25 | 0.95 | 1.30 | 0.00 | - | 1 | 2,201 | 80.27% |
| ANF240531C00175000 | 2024-05-03 12:16PM EDT | 175.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 101 | 116 | 80.76% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531P00070000 | 2024-05-08 9:49AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 6 | 102.73% |
| ANF240531P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 117.09% |
| ANF240531P00080000 | 2024-05-03 3:25PM EDT | 80.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 7 | 22 | 107.23% |
| ANF240531P00085000 | 2024-05-02 11:13AM EDT | 85.00 | 0.66 | 0.15 | 0.75 | 0.00 | - | 25 | 28 | 96.48% |
| ANF240531P00090000 | 2024-05-07 3:59PM EDT | 90.00 | 0.60 | 0.30 | 0.80 | 0.00 | - | 4 | 40 | 88.67% |
| ANF240531P00095000 | 2024-05-08 10:42AM EDT | 95.00 | 0.85 | 0.80 | 1.00 | -0.02 | -2.30% | 1 | 987 | 86.82% |
| ANF240531P00099000 | 2024-05-08 10:51AM EDT | 99.00 | 1.15 | 1.20 | 1.40 | -1.06 | -47.96% | 1 | 7 | 85.45% |
| ANF240531P00100000 | 2024-05-06 3:22PM EDT | 100.00 | 1.25 | 1.30 | 1.50 | -0.23 | -15.54% | 1 | 93 | 84.79% |
| ANF240531P00101000 | 2024-05-06 11:18AM EDT | 101.00 | 1.80 | 1.45 | 1.65 | 0.00 | - | 1 | 7 | 84.86% |
| ANF240531P00102000 | 2024-05-07 3:47PM EDT | 102.00 | 1.70 | 1.55 | 1.80 | +0.15 | +9.68% | 2 | 18 | 84.33% |
| ANF240531P00103000 | 2024-05-06 1:33PM EDT | 103.00 | 1.77 | 1.70 | 1.95 | -0.31 | -14.90% | 1 | 3 | 84.08% |
| ANF240531P00104000 | 2024-04-19 3:01PM EDT | 104.00 | 7.50 | 1.85 | 2.10 | 0.00 | - | 2 | 0 | 83.67% |
| ANF240531P00105000 | 2024-05-08 12:11PM EDT | 105.00 | 2.00 | 2.05 | 2.25 | -0.30 | -13.04% | 1 | 41 | 83.47% |
| ANF240531P00106000 | 2024-05-08 9:57AM EDT | 106.00 | 2.15 | 2.05 | 2.45 | -0.05 | -2.27% | 2 | 7 | 82.15% |
| ANF240531P00108000 | 2024-05-06 11:55AM EDT | 108.00 | 2.80 | 2.60 | 2.80 | 0.00 | - | 2 | 6 | 82.40% |
| ANF240531P00109000 | 2024-05-07 3:53PM EDT | 109.00 | 3.02 | 2.80 | 3.40 | 0.00 | - | 1 | 1 | 84.28% |
| ANF240531P00110000 | 2024-05-08 12:09PM EDT | 110.00 | 3.00 | 3.00 | 3.60 | -0.20 | -6.25% | 5 | 44 | 83.67% |
| ANF240531P00111000 | 2024-05-07 10:11AM EDT | 111.00 | 3.23 | 3.30 | 3.50 | 0.00 | - | 10 | 24 | 81.84% |
| ANF240531P00112000 | 2024-05-07 10:11AM EDT | 112.00 | 3.48 | 3.50 | 3.80 | 0.00 | - | 10 | 15 | 81.56% |
| ANF240531P00114000 | 2024-05-07 11:16AM EDT | 114.00 | 4.00 | 2.60 | 4.30 | 0.00 | - | 1 | 6 | 73.56% |
| ANF240531P00115000 | 2024-05-08 11:07AM EDT | 115.00 | 4.25 | 2.70 | 4.60 | -0.28 | -6.18% | 3 | 55 | 72.61% |
| ANF240531P00116000 | 2024-05-03 2:28PM EDT | 116.00 | 5.30 | 2.80 | 4.90 | 0.00 | - | 1 | 4 | 71.56% |
| ANF240531P00117000 | 2024-05-06 10:15AM EDT | 117.00 | 5.10 | 5.00 | 6.40 | 0.00 | - | 1 | 7 | 85.57% |
| ANF240531P00118000 | 2024-05-07 9:49AM EDT | 118.00 | 5.25 | 5.30 | 5.60 | 0.00 | - | 1 | 3 | 80.01% |
| ANF240531P00119000 | 2024-05-07 11:51AM EDT | 119.00 | 5.52 | 3.80 | 6.00 | 0.00 | - | 5 | 8 | 71.83% |
| ANF240531P00120000 | 2024-05-08 11:43AM EDT | 120.00 | 6.00 | 6.00 | 6.30 | -0.60 | -9.09% | 4 | 30 | 79.37% |
| ANF240531P00121000 | 2024-05-07 12:02PM EDT | 121.00 | 6.30 | 6.40 | 6.80 | 0.00 | - | 1 | 5 | 79.70% |
| ANF240531P00122000 | 2024-05-07 11:09AM EDT | 122.00 | 6.65 | 6.80 | 7.20 | 0.00 | - | 1 | 4 | 79.48% |
| ANF240531P00123000 | 2024-05-02 3:54PM EDT | 123.00 | 9.90 | 6.10 | 7.50 | 0.00 | - | - | 2 | 74.22% |
| ANF240531P00124000 | 2024-05-06 3:34PM EDT | 124.00 | 8.00 | 7.70 | 8.00 | 0.00 | - | 2 | 13 | 79.05% |
| ANF240531P00125000 | 2024-05-08 3:11PM EDT | 125.00 | 8.25 | 8.10 | 9.00 | +0.45 | +5.77% | 4 | 53 | 80.86% |
| ANF240531P00126000 | 2024-05-06 10:15AM EDT | 126.00 | 8.60 | 8.60 | 9.40 | 0.00 | - | 1 | 4 | 80.53% |
| ANF240531P00127000 | 2024-05-07 12:34PM EDT | 127.00 | 8.70 | 9.10 | 10.10 | 0.00 | - | 1 | 4 | 81.25% |
| ANF240531P00130000 | 2024-05-08 12:13PM EDT | 130.00 | 10.47 | 10.60 | 11.20 | -1.23 | -10.51% | 6 | 3 | 78.78% |
| ANF240531P00133000 | 2024-05-06 10:15AM EDT | 133.00 | 12.20 | 12.30 | 12.70 | 0.00 | - | 1 | 3 | 77.61% |
| ANF240531P00135000 | 2024-05-03 1:03PM EDT | 135.00 | 14.90 | 13.50 | 13.90 | 0.00 | - | 1 | 1 | 77.28% |
| ANF240531P00145000 | 2024-05-07 10:13AM EDT | 145.00 | 19.30 | 18.70 | 21.40 | 0.00 | - | 2 | 5 | 71.20% |
| ANF240531P00165000 | 2024-05-01 1:51PM EDT | 165.00 | 45.10 | 37.00 | 38.00 | 0.00 | - | - | 1 | 73.63% |
© 2024 Yahoo. Todos los derechos reservados.